CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.007134 | $0.007259 | $0.006998 | $0.007237 | $24.23 | $573.71 |
| 2015-03-02 | $0.007234 | $0.007516 | $0.007202 | $0.007503 | $24.69 | $594.77 |
| 2015-03-03 | $0.007504 | $0.007688 | $0.007372 | $0.007637 | $24.91 | $605.37 |
| 2015-03-04 | $0.007613 | $0.007659 | $0.007371 | $0.007465 | $24.62 | $591.75 |
| 2015-03-05 | $0.007458 | $0.007613 | $0.007313 | $0.007510 | $24.70 | $595.30 |
| 2015-03-06 | $0.007513 | $0.007539 | $0.007404 | $0.007450 | $24.60 | $590.55 |
| 2015-03-07 | $0.007452 | $0.009725 | $0.005701 | $0.009662 | $0.003261 | $765.87 |
| 2015-03-08 | $0.009665 | $0.009726 | $0.009524 | $0.009593 | $0.003243 | $760.44 |
| 2015-03-09 | $0.009592 | $0.01029 | $0.009574 | $0.01018 | $0.003398 | $807.30 |
| 2015-03-10 | $0.01017 | $0.01057 | $0.01017 | $0.01025 | $0.003416 | $812.87 |
| 2015-03-11 | $0.01026 | $0.01046 | $0.01021 | $0.01044 | $0.003464 | $827.36 |
| 2015-03-12 | $0.01043 | $0.01046 | $0.01028 | $0.01037 | $0.003447 | $822.07 |
| 2015-03-13 | $0.01036 | $0.01036 | $0.01006 | $0.01006 | $0.003365 | $797.18 |
| 2015-03-14 | $0.01001 | $0.01005 | $0.009844 | $0.009893 | $0.003322 | $784.20 |
| 2015-03-15 | $0.009879 | $0.01006 | $0.009845 | $0.01002 | $0.003356 | $794.40 |
| 2015-03-16 | $0.01005 | $0.01035 | $0.01002 | $0.01021 | $0.003405 | $809.31 |
| 2015-03-17 | $0.01021 | $0.01028 | $0.009974 | $0.01002 | $0.003354 | $793.97 |
| 2015-03-18 | $0.01002 | $0.01002 | $0.008663 | $0.008919 | $0.003066 | $707.04 |
| 2015-03-19 | $0.008906 | $0.009207 | $0.008616 | $0.009074 | $0.003107 | $719.33 |
| 2015-03-20 | $0.009081 | $0.009230 | $0.009015 | $0.009116 | $0.003118 | $722.60 |
| 2015-03-21 | $0.009113 | $0.009130 | $0.008881 | $0.009047 | $0.003100 | $717.16 |
| 2015-03-22 | $0.009047 | $0.009417 | $0.009031 | $0.009349 | $0.003179 | $741.09 |
| 2015-03-23 | $0.009349 | $0.009704 | $0.009112 | $0.009300 | $0.003166 | $737.21 |
| 2015-03-24 | $0.009302 | $0.009312 | $0.008447 | $0.008481 | $0.002950 | $672.30 |
| 2015-03-25 | $0.008501 | $0.008591 | $0.001992 | $0.001992 | $11.25 | $157.88 |
| 2015-03-26 | $0.001992 | $0.001992 | $0.001992 | $0.001992 | $11.25 | $157.89 |
| 2015-03-27 | $0.001992 | $0.002035 | $0.001992 | $0.002034 | $0.4403 | $161.26 |
| 2015-03-28 | $0.002034 | $0.002037 | $0.002034 | $0.002037 | $0.4403 | $161.45 |
| 2015-03-29 | $0.002037 | $0.002037 | $0.001995 | $0.001995 | $3.68 | $158.15 |
| 2015-03-30 | $0.001995 | $0.001995 | $0.001995 | $0.001995 | $3.68 | $158.17 |
| 2015-03-31 | $0.001995 | $0.001995 | $0.001995 | $0.001995 | $3.68 | $158.16 |